| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 10.26 | 11.46 | 10.04 | 11.28 | 2129675手 | 229265万 | 1.02 | 9.94% |
| 2022-05-31 | 8.88 | 10.95 | 8.71 | 10.26 | 2264987手 | 225951万 | 1.36 | 15.28% |
| 2022-04-29 | 12.87 | 12.87 | 8.07 | 8.90 | 1420323手 | 146416万 | -3.97 | -30.85% |
| 2022-03-31 | 14.28 | 15.31 | 12.37 | 12.87 | 2568072手 | 357350万 | -1.10 | -7.87% |
| 2022-02-28 | 13.20 | 14.47 | 12.62 | 13.97 | 1275979手 | 171865万 | 0.92 | 7.05% |
| 2022-01-28 | 16.55 | 16.87 | 12.37 | 13.05 | 1594307手 | 233252万 | -3.57 | -21.48% |
| 2021-12-31 | 17.50 | 17.90 | 14.11 | 16.62 | 3308935手 | 525225万 | -1.24 | -6.94% |
| 2021-11-30 | 18.25 | 20.55 | 16.21 | 17.86 | 5661430手 | 1038469万 | -0.02 | -0.11% |
| 2021-10-29 | 15.75 | 19.83 | 12.12 | 17.88 | 8977544手 | 1507316万 | 1.98 | 12.45% |
| 2021-09-30 | 14.02 | 16.50 | 12.66 | 15.90 | 9154824手 | 1312207万 | 2.01 | 14.47% |
| 2021-08-31 | 9.82 | 15.38 | 9.16 | 13.89 | 7296875手 | 858454万 | 4.07 | 41.45% |
| 2021-07-30 | 8.89 | 10.36 | 8.10 | 9.82 | 4433695手 | 411702万 | 0.81 | 8.99% |
| 2021-06-30 | 7.72 | 9.31 | 7.46 | 9.01 | 3223457手 | 274185万 | 1.30 | 16.86% |
| 2021-05-31 | 7.52 | 7.72 | 7.40 | 7.71 | 470900手 | 35571万 | 0.20 | 2.66% |
| 2021-04-30 | 8.16 | 9.27 | 7.34 | 7.51 | 1554596手 | 130153万 | -0.65 | -7.97% |
| 2021-03-31 | 7.46 | 8.64 | 7.41 | 8.16 | 1689888手 | 136907万 | 0.71 | 9.53% |
| 2021-02-26 | 7.93 | 8.07 | 6.77 | 7.45 | 621374手 | 46113万 | -0.59 | -7.34% |
| 2021-01-29 | 9.18 | 9.64 | 7.83 | 8.04 | 1658737手 | 142214万 | -1.20 | -12.99% |
| 2020-12-31 | 9.18 | 9.99 | 8.08 | 9.24 | 2021432手 | 186132万 | 0.14 | 1.54% |
| 2020-11-30 | 9.09 | 9.65 | 9.00 | 9.10 | 1027864手 | 95302万 | -0.05 | -0.55% |
| 2020-10-30 | 10.58 | 10.92 | 9.12 | 9.15 | 1557949手 | 161301万 | -0.98 | -9.67% |
| 2020-09-30 | 11.07 | 11.10 | 9.34 | 10.13 | 2108010手 | 215369万 | -0.94 | -8.49% |
| 2020-08-31 | 10.17 | 13.30 | 9.81 | 11.07 | 8892611手 | 1038383万 | 0.92 | 9.06% |
| 2020-07-31 | 8.81 | 10.66 | 8.38 | 10.15 | 5793067手 | 562165万 | 1.36 | 15.47% |
| 2020-06-30 | 8.29 | 9.28 | 8.25 | 8.79 | 3072621手 | 271681万 | 0.54 | 6.54% |
| 2020-05-29 | 9.10 | 9.88 | 8.13 | 8.25 | 3077651手 | 280159万 | -0.97 | -10.52% |
| 2020-04-30 | 7.69 | 10.66 | 7.53 | 9.22 | 7528428手 | 681616万 | 1.48 | 19.12% |
| 2020-03-31 | 7.25 | 9.36 | 6.80 | 7.74 | 6043600手 | 489565万 | 0.56 | 7.80% |
| 2020-02-28 | 6.13 | 9.20 | 5.52 | 7.18 | 6357716手 | 492677万 | 0.37 | 5.43% |
| 2020-01-23 | 7.19 | 7.75 | 6.70 | 6.81 | 1586512手 | 116979万 | -0.34 | -4.75% |
| 2019-12-31 | 7.12 | 7.55 | 6.85 | 7.15 | 1942378手 | 139165万 | 0.10 | 1.42% |
| 2019-11-29 | 6.74 | 7.10 | 6.45 | 7.05 | 1227641手 | 83617万 | 0.27 | 3.98% |
| 2019-10-31 | 7.52 | 7.85 | 6.76 | 6.78 | 1360680手 | 100138万 | -0.61 | -8.25% |
| 2019-09-30 | 7.30 | 9.38 | 7.23 | 7.39 | 4827117手 | 398120万 | 0.10 | 1.37% |
| 2019-08-30 | 7.31 | 8.62 | 6.24 | 7.29 | 6644235手 | 502811万 | -0.08 | -1.08% |
| 2019-07-31 | 11.29 | 11.55 | 7.11 | 7.37 | 2746643手 | 226187万 | -3.71 | -33.48% |
| 2019-06-28 | 12.72 | 13.00 | 10.50 | 11.08 | 1476309手 | 171822万 | -2.37 | -17.62% |
| 2019-05-31 | 11.29 | 13.61 | 10.18 | 13.45 | 1704343手 | 199010万 | 1.73 | 14.76% |
| 2019-04-30 | 15.67 | 16.39 | 11.48 | 11.72 | 1372520手 | 207124万 | -3.91 | -25.02% |
| 2019-03-29 | 16.90 | 18.27 | 14.80 | 15.63 | 2630356手 | 436649万 | -1.13 | -6.74% |
| 2019-02-28 | 13.70 | 17.15 | 13.70 | 16.76 | 3307601手 | 521292万 | 2.63 | 18.61% |
| 2019-01-31 | 13.10 | 15.65 | 12.40 | 14.13 | 2777157手 | 389499万 | 1.05 | 8.03% |
| 2018-12-28 | 13.26 | 14.78 | 12.66 | 13.08 | 1795334手 | 244076万 | 0.23 | 1.79% |
| 2018-11-30 | 14.47 | 16.70 | 12.20 | 12.85 | 3131501手 | 468147万 | -1.60 | -11.07% |
| 2018-10-31 | 14.55 | 15.94 | 12.32 | 14.45 | 2833369手 | 401098万 | -0.46 | -3.08% |
| 2018-09-28 | 19.19 | 20.46 | 14.52 | 14.91 | 2993738手 | 536879万 | -3.70 | -19.88% |
| 2018-08-31 | 25.88 | 28.99 | 18.53 | 18.61 | 7312520手 | 1663655万 | -7.49 | -28.70% |
| 2018-07-31 | 5.80 | 28.49 | 5.80 | 26.10 | 1367903手 | 357763万 | 2.13 | 44.10% |
2319.12 (1.00%)
19664.10 -1.06%
